Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.240 | 8.050 | 7.020 | 7.790 | 502,210 | +0.59(+8.19%) |
Dec 28, 2023 | 7.370 | 7.380 | 6.932 | 7.200 | 303,727 | -0.11(-1.50%) |
Dec 27, 2023 | 7.250 | 7.400 | 7.000 | 7.310 | 334,842 | +0.31(+4.43%) |
Dec 26, 2023 | 6.230 | 7.100 | 6.200 | 7.000 | 389,709 | -0.03(-0.43%) |
Dec 22, 2023 | 5.800 | 7.070 | 5.685 | 7.030 | 686,651 | +1.25(+21.63%) |
Dec 21, 2023 | 5.430 | 5.900 | 5.310 | 5.780 | 209,125 | +0.33(+6.06%) |
Dec 20, 2023 | 5.560 | 5.720 | 4.980 | 5.450 | 395,715 | -0.18(-3.20%) |
Dec 19, 2023 | 4.410 | 5.660 | 4.410 | 5.630 | 737,153 | +1.33(+30.93%) |
Dec 18, 2023 | 4.220 | 4.390 | 4.120 | 4.300 | 70,099 | +0.14(+3.37%) |
Dec 15, 2023 | 4.340 | 4.480 | 4.050 | 4.160 | 325,176 | -0.17(-3.93%) |
Dec 14, 2023 | 4.440 | 4.619 | 4.325 | 4.330 | 108,188 | -0.06(-1.37%) |
Dec 13, 2023 | 4.800 | 4.890 | 4.290 | 4.390 | 261,203 | -0.52(-10.59%) |
Dec 12, 2023 | 4.610 | 5.300 | 4.555 | 4.910 | 608,359 | +0.22(+4.69%) |
Dec 11, 2023 | 4.150 | 4.690 | 4.100 | 4.690 | 253,116 | +0.55(+13.29%) |
Dec 08, 2023 | 4.570 | 4.650 | 4.050 | 4.140 | 334,089 | -0.52(-11.16%) |
Dec 07, 2023 | 4.000 | 4.900 | 3.930 | 4.660 | 888,843 | +0.64(+15.92%) |
Dec 06, 2023 | 2.880 | 4.640 | 2.880 | 4.020 | 4,412,280 | +1.20(+42.55%) |
Dec 05, 2023 | 2.840 | 2.913 | 2.762 | 2.820 | 34,818 | -0.05(-1.74%) |
Dec 04, 2023 | 2.670 | 2.960 | 2.470 | 2.870 | 236,152 | +0.21(+7.89%) |
Dec 01, 2023 | 2.700 | 2.850 | 2.520 | 2.660 | 85,443 | -0.09(-3.27%) |
Nov 30, 2023 | 2.740 | 2.840 | 2.630 | 2.750 | 123,335 | +0.00(+0.00%) |
Nov 29, 2023 | 2.590 | 2.770 | 2.580 | 2.750 | 115,521 | +0.16(+6.18%) |
Nov 28, 2023 | 2.640 | 2.700 | 2.560 | 2.590 | 58,724 | -0.05(-1.89%) |
Nov 27, 2023 | 2.770 | 2.820 | 2.640 | 2.640 | 51,018 | -0.16(-5.71%) |
Nov 24, 2023 | 2.790 | 2.860 | 2.730 | 2.800 | 23,494 | +0.10(+3.70%) |
Nov 22, 2023 | 2.880 | 2.957 | 2.700 | 2.700 | 47,017 | -0.20(-6.90%) |
Nov 21, 2023 | 2.810 | 2.980 | 2.762 | 2.900 | 44,347 | +0.03(+1.05%) |
Nov 20, 2023 | 2.900 | 2.950 | 2.810 | 2.870 | 40,895 | -0.11(-3.69%) |
Nov 17, 2023 | 3.030 | 3.116 | 2.960 | 2.980 | 66,096 | -0.02(-0.67%) |
Nov 16, 2023 | 3.010 | 3.240 | 2.990 | 3.000 | 86,434 | -0.04(-1.32%) |
Nov 15, 2023 | 2.700 | 3.090 | 2.670 | 3.040 | 136,624 | +0.32(+11.76%) |
Nov 14, 2023 | 2.550 | 2.720 | 2.530 | 2.720 | 44,768 | +0.03(+1.12%) |
Nov 13, 2023 | 2.720 | 2.800 | 2.650 | 2.690 | 43,232 | -0.11(-3.93%) |
Nov 10, 2023 | 2.830 | 2.850 | 2.643 | 2.800 | 54,348 | -0.05(-1.75%) |
Nov 09, 2023 | 2.950 | 2.970 | 2.680 | 2.850 | 104,028 | -0.13(-4.36%) |
Nov 08, 2023 | 2.950 | 3.120 | 2.901 | 2.980 | 60,877 | +0.03(+1.02%) |
Nov 07, 2023 | 2.860 | 2.990 | 2.820 | 2.950 | 61,762 | +0.15(+5.36%) |
Nov 06, 2023 | 2.470 | 2.820 | 2.470 | 2.800 | 102,996 | +0.32(+12.90%) |
Nov 03, 2023 | 2.430 | 2.530 | 2.360 | 2.480 | 50,361 | +0.12(+5.08%) |
Nov 02, 2023 | 2.410 | 2.530 | 2.310 | 2.360 | 49,598 | -0.03(-1.26%) |
Nov 01, 2023 | 2.210 | 2.437 | 2.210 | 2.390 | 178,358 | -0.10(-4.02%) |
Oct 31, 2023 | 2.480 | 2.520 | 2.440 | 2.490 | 35,728 | -0.01(-0.40%) |
Oct 30, 2023 | 2.520 | 2.530 | 2.370 | 2.500 | 56,889 | -0.02(-0.79%) |
Oct 27, 2023 | 2.590 | 2.596 | 2.445 | 2.520 | 34,076 | -0.02(-0.79%) |
Oct 26, 2023 | 2.360 | 2.580 | 2.360 | 2.540 | 50,557 | +0.20(+8.55%) |
Oct 25, 2023 | 2.120 | 2.450 | 2.120 | 2.340 | 105,639 | +0.15(+6.85%) |
Oct 24, 2023 | 2.270 | 2.330 | 2.150 | 2.190 | 57,914 | -0.02(-0.90%) |
Oct 23, 2023 | 2.300 | 2.330 | 2.190 | 2.210 | 40,853 | +0.00(+0.00%) |
Oct 20, 2023 | 2.180 | 2.276 | 2.131 | 2.210 | 45,500 | +0.08(+3.76%) |
Oct 19, 2023 | 2.100 | 2.190 | 2.090 | 2.130 | 26,844 | +0.00(+0.00%) |
Oct 18, 2023 | 2.300 | 2.300 | 2.130 | 2.130 | 49,968 | -0.14(-6.17%) |
Oct 17, 2023 | 2.310 | 2.360 | 2.270 | 2.270 | 40,467 | +0.02(+0.89%) |
Oct 16, 2023 | 2.380 | 2.340 | 2.170 | 2.250 | 148,355 | -0.34(-13.13%) |
Oct 13, 2023 | 2.710 | 2.710 | 2.540 | 2.590 | 29,974 | -0.07(-2.63%) |
Oct 12, 2023 | 2.800 | 2.830 | 2.560 | 2.660 | 49,596 | -0.15(-5.34%) |
Oct 11, 2023 | 2.860 | 2.860 | 2.750 | 2.810 | 45,387 | -0.04(-1.40%) |
Oct 10, 2023 | 2.880 | 2.990 | 2.810 | 2.850 | 15,734 | -0.01(-0.35%) |
Oct 09, 2023 | 3.110 | 3.110 | 2.820 | 2.860 | 28,437 | -0.18(-5.92%) |
Oct 06, 2023 | 3.022 | 3.080 | 2.935 | 3.040 | 28,753 | +0.03(+1.00%) |
Oct 05, 2023 | 2.980 | 3.129 | 2.977 | 3.010 | 19,390 | +0.02(+0.67%) |
Oct 04, 2023 | 2.830 | 3.030 | 2.800 | 2.990 | 48,017 | +0.19(+6.79%) |
Oct 03, 2023 | 3.190 | 3.250 | 2.800 | 2.800 | 99,233 | -0.41(-12.77%) |